Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.43 | 20.51 | 20.43 | 20.48 | 21,817 | +0.02(+0.09%) |
Jul 28, 2022 | 20.45 | 20.46 | 20.41 | 20.46 | 13,066 | +0.16(+0.78%) |
Jul 27, 2022 | 20.27 | 20.32 | 20.27 | 20.30 | 19,425 | +0.09(+0.47%) |
Jul 26, 2022 | 20.28 | 20.28 | 20.21 | 20.21 | 10,875 | -0.01(-0.03%) |
Jul 25, 2022 | 20.21 | 20.22 | 20.20 | 20.21 | 30,174 | -0.06(-0.30%) |
Jul 22, 2022 | 20.28 | 20.30 | 20.25 | 20.27 | 23,047 | +0.13(+0.64%) |
Jul 21, 2022 | 20.05 | 20.14 | 20.05 | 20.14 | 34,707 | +0.19(+0.96%) |
Jul 20, 2022 | 20.03 | 20.03 | 19.95 | 19.95 | 16,243 | -0.02(-0.12%) |
Jul 19, 2022 | 19.97 | 19.99 | 19.93 | 19.98 | 19,244 | +0.01(+0.05%) |
Jul 18, 2022 | 19.99 | 19.99 | 19.94 | 19.97 | 28,368 | -0.04(-0.21%) |
Jul 15, 2022 | 19.97 | 20.03 | 19.96 | 20.01 | 17,504 | +0.08(+0.40%) |
Jul 14, 2022 | 19.88 | 19.95 | 19.85 | 19.93 | 282,862 | -0.09(-0.46%) |
Jul 13, 2022 | 19.81 | 20.02 | 19.81 | 20.02 | 22,097 | +0.07(+0.35%) |
Jul 12, 2022 | 19.99 | 20.01 | 19.92 | 19.95 | 18,051 | +0.05(+0.23%) |
Jul 11, 2022 | 19.95 | 19.95 | 19.91 | 19.91 | 10,284 | +0.07(+0.37%) |
Jul 08, 2022 | 19.83 | 19.87 | 19.82 | 19.83 | 16,486 | -0.06(-0.30%) |
Jul 07, 2022 | 19.98 | 19.99 | 19.89 | 19.89 | 13,188 | -0.06(-0.31%) |
Jul 06, 2022 | 20.13 | 20.13 | 19.96 | 19.96 | 23,015 | -0.13(-0.66%) |
Jul 05, 2022 | 20.10 | 20.12 | 20.06 | 20.09 | 23,540 | +0.03(+0.15%) |
Jul 01, 2022 | 20.05 | 20.13 | 20.02 | 20.06 | 42,036 | +0.17(+0.83%) |
Jun 30, 2022 | 19.88 | 19.94 | 19.87 | 19.89 | 14,941 | +0.09(+0.47%) |
Jun 29, 2022 | 19.71 | 19.80 | 19.71 | 19.80 | 21,455 | +0.12(+0.59%) |
Jun 28, 2022 | 19.66 | 19.70 | 19.62 | 19.68 | 30,895 | -0.01(-0.07%) |
Jun 27, 2022 | 19.74 | 19.74 | 19.66 | 19.70 | 22,298 | -0.10(-0.49%) |
Jun 24, 2022 | 19.81 | 19.86 | 19.79 | 19.79 | 53,303 | -0.03(-0.16%) |
Jun 23, 2022 | 19.82 | 19.90 | 19.81 | 19.83 | 25,276 | +0.10(+0.49%) |
Jun 22, 2022 | 19.73 | 19.78 | 19.73 | 19.73 | 16,612 | +0.17(+0.85%) |
Jun 21, 2022 | 19.61 | 19.65 | 19.56 | 19.56 | 991,069 | -0.10(-0.52%) |
Jun 17, 2022 | 19.62 | 19.70 | 19.61 | 19.66 | 30,327 | +0.00(+0.02%) |
Jun 16, 2022 | 19.44 | 19.66 | 19.44 | 19.66 | 74,793 | +0.03(+0.14%) |
Jun 15, 2022 | 19.58 | 19.63 | 19.46 | 19.63 | 78,004 | +0.25(+1.31%) |
Jun 14, 2022 | 19.59 | 19.59 | 19.37 | 19.38 | 51,331 | -0.13(-0.66%) |
Jun 13, 2022 | 19.65 | 19.65 | 19.40 | 19.51 | 53,464 | -0.31(-1.56%) |
Jun 10, 2022 | 19.94 | 19.95 | 19.82 | 19.82 | 26,146 | -0.22(-1.11%) |
Jun 09, 2022 | 20.09 | 20.09 | 19.88 | 20.04 | 5,464,448 | -0.06(-0.27%) |
Jun 08, 2022 | 20.14 | 20.16 | 20.09 | 20.09 | 39,700 | -0.08(-0.39%) |
Jun 07, 2022 | 20.13 | 20.21 | 20.13 | 20.17 | 45,587 | +0.09(+0.44%) |
Jun 06, 2022 | 20.21 | 20.21 | 20.09 | 20.09 | 44,067 | -0.13(-0.64%) |
Jun 03, 2022 | 20.19 | 20.24 | 20.19 | 20.21 | 35,215 | -0.06(-0.32%) |
Jun 02, 2022 | 20.28 | 20.28 | 20.22 | 20.28 | 59,074 | +0.06(+0.30%) |
Jun 01, 2022 | 20.36 | 20.36 | 20.20 | 20.22 | 55,571 | -0.09(-0.44%) |
May 31, 2022 | 20.32 | 20.32 | 20.26 | 20.31 | 96,374 | -0.12(-0.59%) |
May 27, 2022 | 20.43 | 20.46 | 20.39 | 20.43 | 35,108 | +0.06(+0.27%) |
May 26, 2022 | 20.40 | 20.43 | 20.33 | 20.37 | 337,993 | -0.01(-0.07%) |
May 25, 2022 | 20.36 | 20.39 | 20.32 | 20.39 | 34,070 | +0.09(+0.43%) |
May 24, 2022 | 20.25 | 20.31 | 20.25 | 20.30 | 28,551 | +0.19(+0.94%) |
May 23, 2022 | 20.18 | 20.18 | 20.11 | 20.11 | 22,432 | -0.10(-0.48%) |
May 20, 2022 | 20.16 | 20.21 | 20.16 | 20.21 | 38,628 | +0.08(+0.41%) |
May 19, 2022 | 20.18 | 20.30 | 20.12 | 20.12 | 281,749 | +0.07(+0.37%) |
May 18, 2022 | 20.00 | 20.07 | 20.00 | 20.05 | 44,818 | +0.06(+0.28%) |
May 17, 2022 | 20.03 | 20.04 | 20.00 | 20.00 | 26,653 | -0.12(-0.62%) |
May 16, 2022 | 20.14 | 20.14 | 20.12 | 20.12 | 26,758 | -0.01(-0.07%) |
May 13, 2022 | 20.09 | 20.14 | 20.03 | 20.13 | 47,783 | +0.01(+0.05%) |
May 12, 2022 | 20.12 | 20.18 | 20.12 | 20.12 | 30,243 | +0.02(+0.11%) |
May 11, 2022 | 19.98 | 20.11 | 19.98 | 20.10 | 29,750 | +0.09(+0.44%) |
May 10, 2022 | 20.06 | 20.08 | 19.97 | 20.01 | 56,967 | +0.06(+0.28%) |
May 09, 2022 | 19.88 | 19.96 | 19.87 | 19.96 | 24,092 | +0.07(+0.35%) |
May 06, 2022 | 19.92 | 19.94 | 19.88 | 19.89 | 35,623 | -0.09(-0.44%) |
May 05, 2022 | 20.06 | 20.06 | 19.89 | 19.98 | 41,893 | -0.21(-1.05%) |
May 04, 2022 | 20.03 | 20.19 | 20.00 | 20.19 | 72,749 | +0.16(+0.81%) |
May 03, 2022 | 20.11 | 20.11 | 20.03 | 20.03 | 37,890 | +0.05(+0.23%) |